Dark

NVDA20261218P79
NVDA Dec 18 2026 79.00 Put (NVDA261218P00079000)
option OPRA

EOD

Sep 30, 2026

0.06000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0900	0.0900	0.0500	0.0600	0.000%	6	827	0.000%
2026-09-28	0.0600	0.0600	0.0600	0.0600	+20.000%	1	827	0.000%
2026-09-24	0.0800	0.0800	0.0500	0.0500	-16.667%	11	826	+20.000%
2026-09-23	0.0600	0.0600	0.0600	0.0600	-25.000%	2	826	0.000%
2026-09-15	0.0800	0.0800	0.0800	0.0800	0.000%	6	826	-25.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	0.000%	2	826	-25.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-27.273%	3	826	-25.000%
2026-08-28	0.0800	0.1100	0.0800	0.1100	+22.222%	3	826	-45.455%
2026-08-27	0.1000	0.1200	0.0900	0.0900	-47.059%	60	824	-33.333%
2026-08-20	0.1600	0.1700	0.1600	0.1700	-26.087%	4	820	-64.706%
2026-08-05	0.2300	0.2300	0.2300	0.2300	-34.286%	10	820	-73.913%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+25.000%	1	825	-82.857%
2026-07-23	0.2800	0.2800	0.2800	0.2800	0.000%	1	824	-78.571%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-6.667%	2	824	-78.571%
2026-06-23	0.2900	0.3000	0.2900	0.3000	+7.143%	3	822	-80.000%
2026-06-18	0.1700	0.2800	0.1700	0.2800	+3.704%	2	824	-78.571%
2026-06-17	0.2700	0.2700	0.2700	0.2700	+3.846%	1	824	-77.778%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-18.750%	5	824	-76.923%
2026-06-05	0.3200	0.3200	0.3200	0.3200	-8.571%	1	819	-81.250%
2026-05-27	0.3500	0.3500	0.3500	0.3500	0.000%	10	818	-82.857%
2026-05-22	0.3300	0.3600	0.3300	0.3500	-47.761%	28	818	-82.857%
2026-04-15	0.6700	0.6700	0.6700	0.6700	-6.944%	1	790	-91.045%
2026-04-10	0.7200	0.7200	0.7200	0.7200	-30.097%	53	790	-91.667%
2026-04-06	1.0300	1.0300	1.0300	1.0300	-28.966%	1	758	-94.175%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+22.881%	1	757	-95.862%
2026-03-24	1.1800	1.1800	1.1800	1.1800	0.000%	5	757	-94.915%
2026-03-17	1.1800	1.1800	1.1800	1.1800	0.000%	1	757	-94.915%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-7.813%	1	758	-94.915%
2026-03-02	1.3700	1.3700	1.2800	1.2800	+6.667%	6	759	-95.313%
2026-02-26	1.2500	1.2500	1.2000	1.2000	-24.528%	3	760	-95.000%
2026-02-05	1.5900	1.5900	1.5900	1.5900	+10.417%	1	760	-96.226%
2026-02-02	1.4300	1.4400	1.4300	1.4400	+14.286%	10	759	-95.833%
2026-01-13	1.2600	1.2600	1.2600	1.2600	-10.000%	1	769	-95.238%
2026-01-05	1.4200	1.4200	1.4000	1.4000	-3.448%	2	769	-95.714%
2026-01-02	1.4700	1.4700	1.4500	1.4500	+2.113%	15	769	-95.862%
2025-12-19	1.4900	1.4900	1.4200	1.4200	-30.392%	240	759	-95.775%
2025-11-25	2.0400	2.0400	2.0400	2.0400	+7.937%	1	759	-97.059%
2025-11-21	1.8900	1.8900	1.8900	1.8900	+8.000%	1	759	-96.825%
2025-11-17	1.7500	1.7500	1.7500	1.7500	+0.575%	1	759	-96.571%
2025-11-06	1.7400	1.7400	1.7400	1.7400	+9.434%	1	760	-96.552%
2025-11-04	1.6300	1.6300	1.5900	1.5900	+10.417%	30	761	-96.226%
2025-10-31	1.4400	1.4400	1.4400	1.4400	-4.636%	1	781	-95.833%
2025-10-30	1.5300	1.5500	1.4800	1.5100	+2.027%	6	781	-96.026%
2025-10-27	1.4800	1.4800	1.4800	1.4800	-9.756%	3	786	-95.946%
2025-10-24	1.6200	1.6500	1.6000	1.6400	-9.392%	8	786	-96.341%
2025-10-22	1.7400	1.8100	1.7400	1.8100	+1.685%	14	786	-96.685%
2025-10-21	1.8300	1.8800	1.7500	1.7800	-3.784%	8	796	-96.629%
2025-10-20	1.8100	1.8500	1.8100	1.8500	-21.941%	4	794	-96.757%
2025-10-15	2.3700	2.3700	2.3700	2.3700	+7.240%	1	794	-97.468%
2025-10-14	2.1700	2.2100	2.1700	2.2100	+4.245%	4	793	-97.285%
2025-10-10	2.0600	2.1200	2.0600	2.1200	+14.595%	4	795	-97.170%
2025-10-08	1.8100	1.8500	1.8100	1.8500	-7.035%	2	795	-96.757%
2025-10-07	1.9300	1.9900	1.9300	1.9900	+12.429%	2	797	-96.985%
2025-10-03	1.7700	1.7700	1.7700	1.7700	+2.312%	5	797	-96.610%
2025-10-02	1.8000	1.8000	1.7300	1.7300	-3.889%	4	802	-96.532%
2025-10-01	1.8000	1.8000	1.7900	1.8000	+10.429%	6	804	-96.667%
2025-09-18	1.6600	1.6600	1.6300	1.6300	0.000%	8	809	-96.319%
2025-09-12	1.6200	1.6300	1.6200	1.6300	-1.807%	2	817	-96.319%
2025-09-10	1.6600	1.6600	1.6600	1.6600	-25.561%	3	817	-96.386%
2025-09-02	2.2000	2.2300	2.2000	2.2300	-3.879%	3	817	-97.309%
2025-08-21	2.3200	2.3200	2.3200	2.3200	-1.695%	25	817	-97.414%
2025-08-20	2.3600	2.3600	2.3600	2.3600	+5.357%	30	842	-97.458%
2025-08-19	2.2200	2.2400	2.2200	2.2400	+9.804%	45	842	-97.321%
2025-08-18	2.0400	2.0400	2.0400	2.0400	+6.806%	1	856	-97.059%
2025-07-31	1.8600	1.9100	1.8600	1.9100	-4.975%	6	856	-96.859%
2025-07-29	2.0100	2.0100	2.0100	2.0100	-4.739%	1	856	-97.015%
2025-07-28	2.1700	2.1700	2.1100	2.1100	-10.593%	9	857	-97.156%
2025-07-24	2.3600	2.3600	2.3600	2.3600	-4.065%	3	854	-97.458%
2025-07-23	2.4600	2.4600	2.4600	2.4600	-8.889%	3	857	-97.561%
2025-07-16	2.7000	2.7000	2.7000	2.7000	+0.746%	1	857	-97.778%
2025-07-15	2.7200	2.8100	2.6800	2.6800	-7.904%	16	857	-97.761%
2025-07-11	3.0000	3.0000	2.9100	2.9100	-3.642%	5	857	-97.938%
2025-07-09	3.0200	3.0200	3.0200	3.0200	-8.485%	3	862	-98.013%
2025-07-07	3.3000	3.3000	3.3000	3.3000	-8.333%	3	865	-98.182%
2025-07-01	3.6000	3.6000	3.6000	3.6000	+1.408%	10	869	-98.333%
2025-06-30	3.5500	3.5500	3.5500	3.5500	+0.852%	7	859	-98.310%
2025-06-26	3.5500	3.5500	3.5200	3.5200	-3.562%	4	852	-98.295%
2025-06-25	3.6500	3.6500	3.6500	3.6500	-17.978%	1	854	-98.356%
2025-06-20	4.6000	4.6500	4.4500	4.4500	-2.198%	16	855	-98.652%
2025-06-17	4.5500	4.5500	4.5500	4.5500	-9.000%	4	855	-98.681%
2025-06-13	5.0000	5.0000	5.0000	5.0000	+8.460%	2	855	-98.800%
2025-06-12	4.6900	4.6900	4.6100	4.6100	+2.444%	8	855	-98.698%
2025-06-11	4.5000	4.6000	4.5000	4.5000	-5.263%	6	855	-98.667%
2025-06-06	4.7500	4.7500	4.7500	4.7500	-10.377%	2	857	-98.737%
2025-05-30	5.2500	5.3000	5.2500	5.3000	+8.163%	10	857	-98.868%
2025-05-29	4.9500	4.9500	4.9000	4.9000	-7.547%	40	857	-98.776%
2025-05-28	5.4500	5.4500	5.3000	5.3000	-4.505%	12	887	-98.868%
2025-05-27	5.5500	5.5500	5.5500	5.5500	-7.500%	10	899	-98.919%
2025-05-22	6.0000	6.0000	6.0000	6.0000	+5.263%	13	889	-99.000%
2025-05-19	5.7500	5.7500	5.7000	5.7000	+1.786%	30	889	-98.947%
2025-05-15	5.6500	5.6500	5.5900	5.6000	+1.818%	30	879	-98.929%
2025-05-14	5.5000	5.5000	5.5000	5.5000	-9.390%	10	878	-98.909%
2025-05-13	6.2700	6.2700	6.0700	6.0700	-10.997%	20	878	-99.012%
2025-05-12	6.8200	6.8200	6.8200	6.8200	-16.010%	1	868	-99.120%
2025-05-09	8.1400	8.1400	8.1200	8.1200	+5.455%	4	869	-99.261%
2025-05-08	7.7000	7.7000	7.7000	7.7000	-8.876%	100	868	-99.221%
2025-05-07	8.4500	8.4500	8.4500	8.4500	+0.715%	1	868	-99.290%
2025-05-06	8.8000	8.8000	8.3900	8.3900	+2.068%	33	867	-99.285%
2025-05-02	8.3500	8.3500	8.2200	8.2200	-3.634%	8	867	-99.270%
2025-05-01	8.3700	8.5900	8.3700	8.5300	-9.448%	3	866	-99.297%
2025-04-30	9.7900	9.7900	9.4200	9.4200	+3.063%	8	867	-99.363%
2025-04-29	9.1400	9.1400	9.1400	9.1400	+0.772%	1	867	-99.344%
2025-04-25	9.0700	9.0700	9.0700	9.0700	-5.521%	2	868	-99.338%
2025-04-24	10.2000	10.2000	9.6000	9.6000	-8.046%	2	868	-99.375%
2025-04-23	10.4400	10.4400	10.4400	10.4400	-14.215%	2	869	-99.425%
2025-04-16	11.8000	12.1700	11.8000	12.1700	+19.314%	2	868	-99.507%
2025-04-15	10.2000	10.2000	10.2000	10.2000	+3.030%	2	869	-99.412%
2025-04-14	9.9000	9.9000	9.9000	9.9000	-8.418%	1	871	-99.394%
2025-04-11	11.0000	11.0000	10.8100	10.8100	-3.996%	6	871	-99.445%
2025-04-10	11.0200	11.2900	11.0200	11.2600	+14.315%	3	871	-99.467%
2025-04-09	13.3500	13.3500	9.8500	9.8500	-29.993%	5	870	-99.391%
2025-04-07	13.6000	14.0800	13.6000	14.0700	+4.922%	30	874	-99.574%
2025-04-04	13.4100	13.4100	13.4100	13.4100	+41.158%	40	875	-99.553%
2025-04-02	9.6400	9.6400	9.5000	9.5000	-5.754%	4	874	-99.368%
2025-03-28	10.0000	10.1900	10.0000	10.0800	+10.648%	34	874	-99.405%
2025-03-27	9.1900	9.1900	9.1000	9.1100	-2.671%	6	870	-99.341%
2025-03-26	9.2400	9.3600	9.1500	9.3600	+0.107%	5	870	-99.359%
2025-03-04	9.3000	9.3500	9.2800	9.3500	-6.687%	3	869	-99.358%
2025-03-03	9.2000	10.0200	9.2000	10.0200	+20.723%	4	866	-99.401%
2025-02-28	9.0800	9.0800	8.3000	8.3000	-1.775%	14	864	-99.277%
2025-02-27	7.6000	8.4500	7.6000	8.4500	+11.921%	12	858	-99.290%
2025-02-26	7.4300	7.5500	7.4300	7.5500	+4.138%	7	847	-99.205%
2025-02-24	7.4000	7.4500	7.2500	7.2500	+13.281%	148	846	-99.172%
2025-02-19	6.4000	6.4000	6.4000	6.4000	-5.185%	4	846	-99.063%
2025-02-18	6.7500	6.7500	6.7500	6.7500	-4.930%	1	850	-99.111%
2025-02-14	7.0000	7.1000	7.0000	7.1000	-2.069%	6	846	-99.155%
2025-02-13	7.2200	7.3000	7.2200	7.2500	-3.974%	3	846	-99.172%
2025-02-11	7.5500	7.8000	7.5500	7.5500	-0.658%	3	846	-99.205%
2025-02-10	7.5000	7.6000	7.5000	7.6000	-7.317%	12	846	-99.211%
2025-02-07	7.8500	8.2000	7.8000	8.2000	-4.762%	62	844	-99.268%
2025-02-05	8.6100	8.6100	8.6100	8.6100	-14.752%	1	854	-99.303%
2025-02-03	10.0500	10.1000	10.0500	10.1000	-0.493%	57	855	-99.406%
2025-01-30	10.1500	10.1500	10.1500	10.1500	+14.689%	3	903	-99.409%
2025-01-29	8.8500	8.8500	8.8500	8.8500	+8.589%	32	903	-99.322%
2025-01-28	10.0500	10.0500	8.1000	8.1500	-16.152%	29	927	-99.264%
2025-01-27	9.3500	9.7200	9.3300	9.7200	+55.272%	9	901	-99.383%
2025-01-24	6.2600	6.2600	6.2600	6.2600	+1.459%	8	901	-99.042%
2025-01-06	6.1500	6.1700	6.1500	6.1700	-11.857%	11	901	-99.028%
2024-12-24	7.0000	7.0000	7.0000	7.0000	-12.500%	1	891	-99.143%
2024-12-19	8.0000	8.0000	8.0000	8.0000	+25.589%	2	891	-99.250%
2024-12-05	6.3700	6.3700	6.3700	6.3700	-6.324%	1	889	-99.058%
2024-12-03	6.8000	6.8000	6.8000	6.8000	-11.111%	1	890	-99.118%
2024-11-27	7.6000	7.6500	7.6000	7.6500	+9.286%	10	890	-99.216%
2024-11-21	7.0000	7.0000	7.0000	7.0000	+0.719%	1	890	-99.143%
2024-11-19	6.9500	6.9500	6.9500	6.9500	-10.323%	1	890	-99.137%
2024-11-18	7.7500	7.7500	7.7500	7.7500	+9.929%	2	890	-99.226%
2024-11-13	7.0000	7.0500	6.9500	7.0500	+2.174%	3	890	-99.149%
2024-11-12	6.9000	6.9000	6.9000	6.9000	+0.877%	1	890	-99.130%
2024-11-08	6.8400	6.8400	6.8400	6.8400	-4.469%	4	890	-99.123%
2024-11-06	7.2500	7.2500	7.1600	7.1600	-9.937%	3	890	-99.162%
2024-11-05	7.9500	7.9500	7.9500	7.9500	-3.986%	1	890	-99.245%
2024-11-04	8.2800	8.2800	8.2800	8.2800	+1.970%	1	889	-99.275%
2024-10-25	8.3000	8.3000	8.1200	8.1200	-4.807%	12	889	-99.261%
2024-10-24	8.5300	8.5300	8.5300	8.5300	+0.708%	1	889	-99.297%
2024-10-23	8.3500	8.4700	8.3500	8.4700	+3.926%	2	889	-99.292%
2024-10-22	8.1900	8.1900	8.1000	8.1500	-5.233%	27	890	-99.264%
2024-10-18	8.6000	8.6000	8.6000	8.6000	-2.825%	6	881	-99.302%
2024-10-16	8.8500	8.8500	8.8500	8.8500	+4.610%	1	881	-99.322%
2024-10-14	8.9000	8.9000	8.4600	8.4600	-7.541%	2	882	-99.291%
2024-10-11	9.1500	9.1500	9.1500	9.1500	0.000%	20	882	-99.344%
2024-10-08	9.2500	9.2500	9.1500	9.1500	-4.588%	3	882	-99.344%
2024-10-07	9.8000	9.8000	9.5800	9.5900	-4.100%	43	882	-99.374%
2024-10-04	10.0900	10.0900	10.0000	10.0000	-5.213%	28	882	-99.400%
2024-10-03	10.5500	10.5500	10.5500	10.5500	-6.222%	10	882	-99.431%
2024-10-02	11.2500	11.2500	11.2500	11.2500	-0.881%	1	882	-99.467%
2024-10-01	11.3500	11.3500	11.3500	11.3500	+2.715%	10	881	-99.471%
2024-09-27	11.2500	11.2500	11.0500	11.0500	-4.905%	4	881	-99.457%
2024-09-23	11.6200	11.6200	11.6200	11.6200	-2.762%	1	880	-99.484%
2024-09-20	11.8500	11.9500	11.7300	11.9500	-7.364%	44	880	-99.498%
2024-09-16	12.9000	12.9000	12.9000	12.9000	+1.976%	4	880	-99.535%
2024-09-12	12.6500	12.6500	12.6500	12.6500	-12.759%	3	884	-99.526%
2024-09-11	14.5000	14.5000	14.5000	14.5000	0.000%	1	884	-99.586%
2024-09-10	14.5000	14.5000	14.5000	14.5000	-3.974%	1	885	-99.586%
2024-09-09	14.7300	15.1000	14.6800	15.1000	+7.857%	15	886	-99.603%
2024-09-04	14.0000	14.0000	14.0000	14.0000	-1.685%	1	886	-99.571%
2024-09-03	14.2400	14.2400	14.2400	14.2400	+19.865%	1	887	-99.579%
2024-08-29	11.9800	11.9800	11.8800	11.8800	-1.165%	8	887	-99.495%
2024-08-28	11.9200	12.1600	11.9200	12.0200	+3.621%	42	886	-99.501%
2024-08-27	11.8500	11.8500	11.5500	11.6000	-3.734%	21	892	-99.483%
2024-08-26	12.0000	12.0500	12.0000	12.0500	+0.921%	5	883	-99.502%
2024-08-23	11.9700	12.0000	11.9400	11.9400	+1.186%	218	883	-99.497%
2024-08-20	11.9300	11.9300	11.8000	11.8000	+0.255%	20	957	-99.492%
2024-08-19	11.7900	11.7900	11.7600	11.7700	-2.324%	30	942	-99.490%
2024-08-16	12.2000	12.2600	11.9900	12.0500	0.000%	206	922	-99.502%
2024-08-15	12.0500	12.0500	12.0500	12.0500	-5.416%	1	883	-99.502%
2024-08-14	12.7400	12.7400	12.7400	12.7400	-1.622%	40	884	-99.529%
2024-08-13	12.9000	12.9500	12.9000	12.9500	-27.247%	3	844	-99.537%
2024-08-06	17.8000	17.8000	17.8000	17.8000	-3.156%	1	846	-99.663%
2024-08-05	20.3000	20.3000	18.0000	18.3800	+12.554%	16	847	-99.674%
2024-08-02	16.3300	16.5500	16.3300	16.3300	+30.640%	18	855	-99.633%
2024-07-31	12.5000	12.5000	12.5000	12.5000	-13.971%	1	847	-99.520%
2024-07-30	14.2100	14.5300	14.2100	14.5300	+15.044%	2	847	-99.587%
2024-07-25	12.9000	12.9000	12.6300	12.6300	+0.637%	3	848	-99.525%
2024-07-24	12.5500	12.5500	12.5500	12.5500	+15.989%	2	849	-99.522%
2024-07-23	10.7500	10.8200	10.7500	10.8200	-7.521%	3	849	-99.445%
2024-07-17	11.7000	11.7000	11.7000	11.7000	+19.388%	1	847	-99.487%
2024-07-12	9.8000	9.8500	9.8000	9.8000	-4.297%	3	847	-99.388%
2024-07-11	9.4500	10.2400	9.4500	10.2400	+9.871%	39	847	-99.414%
2024-07-10	9.3200	9.3200	9.3200	9.3200	-4.898%	5	809	-99.356%
2024-07-09	9.8000	9.8000	9.8000	9.8000	0.000%	1	809	-99.388%
2024-07-08	9.8000	9.8000	9.8000	9.8000	-2.970%	1	808	-99.388%
2024-07-05	10.1000	10.1000	10.1000	10.1000	-3.810%	1	809	-99.406%
2024-07-03	10.7500	10.7500	10.5000	10.5000	-0.474%	17	808	-99.429%
2024-07-01	10.5500	10.5500	10.5500	10.5500	-2.765%	1	808	-99.431%
2024-06-27	10.9000	10.9000	10.8500	10.8500	-1.364%	9	807	-99.447%
2024-06-26	11.0000	11.0000	11.0000	11.0000	+0.640%	1	807	-99.455%
2024-06-25	10.9800	10.9800	10.9200	10.9300	-7.373%	28	808	-99.451%
2024-06-24	11.8000	11.8000	11.8000	11.8000	+5.735%	1	780	-99.492%
2024-06-21	11.1600	11.1600	11.1600	11.1600	+16.493%	1	779	-99.462%
2024-06-18	9.7500	9.7500	9.5800	9.5800	-3.719%	23	772	-99.374%
2024-06-17	9.9500	9.9500	9.9500	9.9500	+2.577%	1	772	-99.397%
2024-06-13	9.7100	9.7100	9.7000	9.7000	-1.322%	10	771	-99.381%
2024-06-12	9.8000	9.8300	9.8000	9.8300	-3.153%	41	761	-99.390%
2024-06-11	10.1500	10.1500	10.1500	10.1500	+2.525%	1	782	-99.409%
2024-06-10	10.0500	10.1000	9.9000	9.9000	0.000%	3	781	-99.394%